| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 59 | 59 | 56.5 | 58.3 | 58.3 | +0.05 (+0.09%) | 6,890 |
| 25 Sep 2017 | INR | 58.45 | 58.65 | 56.1 | 58.25 | 58.25 | +1.2 (+2.10%) | 16,883 |
| 22 Sep 2017 | INR | 55 | 58.4 | 51.2 | 57.05 | 57.05 | +0.35 (+0.62%) | 25,425 |
| 21 Sep 2017 | INR | 57 | 57.45 | 52.8 | 56.7 | 56.7 | +1.9 (+3.47%) | 9,082 |
| 20 Sep 2017 | INR | 53.5 | 56.85 | 53.15 | 54.8 | 54.8 | +2.5 (+4.78%) | 14,127 |
| 19 Sep 2017 | INR | 49.95 | 54.85 | 49.95 | 52.3 | 52.3 | +3.5 (+7.17%) | 24,489 |
| 18 Sep 2017 | INR | 49 | 49 | 47.65 | 48.8 | 48.8 | -0.2 (-0.41%) | 474 |
| 15 Sep 2017 | INR | 46.25 | 49.75 | 46.25 | 49 | 49 | +1.8 (+3.81%) | 3,691 |
| 14 Sep 2017 | INR | 49 | 49 | 46.95 | 47.2 | 47.2 | -1.55 (-3.18%) | 2,152 |
| 13 Sep 2017 | INR | 50 | 50 | 47.6 | 48.75 | 48.75 | +0.05 (+0.10%) | 2,117 |
| 12 Sep 2017 | INR | 50.8 | 51 | 48.65 | 48.7 | 48.7 | -0.9 (-1.81%) | 2,725 |
| 11 Sep 2017 | INR | 46.6 | 52.95 | 46.6 | 49.6 | 49.6 | +3.5 (+7.59%) | 7,232 |
| 8 Sep 2017 | INR | 48.9 | 48.9 | 46.1 | 46.1 | 46.1 | -1.7 (-3.56%) | 2,337 |
| 7 Sep 2017 | INR | 47.8 | 47.8 | 47.8 | 47.8 | 47.8 | -0.2 (-0.42%) | 35 |
| 6 Sep 2017 | INR | 47 | 48 | 46.25 | 48 | 48 | +0.45 (+0.95%) | 1,614 |
| 5 Sep 2017 | INR | 47.25 | 49.9 | 47 | 47.55 | 47.55 | +0.25 (+0.53%) | 2,358 |
| 4 Sep 2017 | INR | 47.1 | 48 | 47.1 | 47.3 | 47.3 | -0.2 (-0.42%) | 1,574 |
| 1 Sep 2017 | INR | 50 | 50 | 47.35 | 47.5 | 47.5 | -2.3 (-4.62%) | 1,556 |
| 31 Aug 2017 | INR | 49.5 | 51.85 | 48.6 | 49.8 | 49.8 | +2.4 (+5.06%) | 5,413 |
| 30 Aug 2017 | INR | 49.9 | 49.9 | 47.3 | 47.4 | 47.4 | -0.6 (-1.25%) | 321 |
| 29 Aug 2017 | INR | 49.75 | 49.75 | 48 | 48 | 48 | -2 (-4%) | 2 |
| 28 Aug 2017 | INR | 47 | 50 | 47 | 50 | 50 | +2.5 (+5.26%) | 1,204 |
| 24 Aug 2017 | INR | 47.55 | 47.55 | 47.5 | 47.5 | 47.5 | -0.8 (-1.66%) | 270 |
| 23 Aug 2017 | INR | 46.75 | 49 | 46.75 | 48.3 | 48.3 | -0.15 (-0.31%) | 1,742 |
| 22 Aug 2017 | INR | 48.7 | 49.45 | 48.4 | 48.45 | 48.45 | -0.3 (-0.62%) | 715 |
| 21 Aug 2017 | INR | 50 | 50 | 48.6 | 48.75 | 48.75 | -0.15 (-0.31%) | 676 |
| 18 Aug 2017 | INR | 48.8 | 51.35 | 48.8 | 48.9 | 48.9 | -1.25 (-2.49%) | 350 |
| 17 Aug 2017 | INR | 53 | 53 | 49.5 | 50.15 | 50.15 | -2.45 (-4.66%) | 3,770 |
| 16 Aug 2017 | INR | 50.5 | 55 | 50.5 | 52.6 | 52.6 | +3.6 (+7.35%) | 6,906 |
| 14 Aug 2017 | INR | 55 | 55 | 48.15 | 49 | 49 | +0.1 (+0.20%) | 1,770 |
